Peoples Bancorp Inc (NQ: PEBO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.82	16.33	15.65	15.65	142,853	-0.26(-1.63%)
Nov 29, 2006	15.96	16.08	15.79	15.91	51,176	+0.08(+0.52%)
Nov 28, 2006	15.99	16.07	15.78	15.83	99,957	-0.19(-1.17%)
Nov 27, 2006	16.73	16.80	16.01	16.02	86,804	-0.90(-5.33%)
Nov 24, 2006	16.58	16.92	16.58	16.92	7,055	+0.20(+1.22%)
Nov 22, 2006	16.92	16.92	16.70	16.72	12,280	-0.26(-1.52%)
Nov 21, 2006	16.87	17.03	16.78	16.97	23,527	-0.05(-0.29%)
Nov 20, 2006	17.00	17.06	16.88	17.02	26,726	-0.08(-0.48%)
Nov 17, 2006	17.12	17.13	17.01	17.11	50,636	-0.04(-0.26%)
Nov 16, 2006	17.02	17.19	16.97	17.15	63,502	+0.16(+0.94%)
Nov 15, 2006	16.39	17.11	16.39	16.99	66,361	+0.49(+2.97%)
Nov 14, 2006	16.27	16.52	16.27	16.50	49,384	+0.22(+1.35%)
Nov 13, 2006	16.30	16.37	16.17	16.28	61,890	-0.01(-0.03%)
Nov 10, 2006	15.88	16.37	15.88	16.29	50,713	+0.41(+2.60%)
Nov 09, 2006	16.50	16.50	15.84	15.87	18,073	-0.53(-3.25%)
Nov 08, 2006	15.92	16.51	15.92	16.41	74,342	+0.50(+3.15%)
Nov 07, 2006	16.01	16.30	15.91	15.91	23,191	-0.13(-0.82%)
Nov 06, 2006	15.66	16.07	15.63	16.04	120,059	+0.27(+1.71%)
Nov 03, 2006	15.74	15.96	15.63	15.77	23,654	+0.12(+0.74%)
Nov 02, 2006	15.93	16.17	15.61	15.65	42,000	-0.18(-1.11%)
Nov 01, 2006	16.25	16.25	15.81	15.83	36,189	-0.34(-2.08%)
Oct 31, 2006	16.37	16.45	15.97	16.17	33,926	-0.29(-1.74%)
Oct 30, 2006	16.54	16.54	16.38	16.45	28,014	-0.08(-0.50%)
Oct 27, 2006	16.91	16.91	16.53	16.53	17,149	-0.36(-2.12%)
Oct 26, 2006	16.95	16.99	16.68	16.89	43,913	+0.07(+0.43%)
Oct 25, 2006	17.06	17.19	16.62	16.82	23,227	-0.26(-1.55%)
Oct 24, 2006	16.98	17.12	16.89	17.08	63,757	-0.02(-0.10%)
Oct 23, 2006	16.95	17.10	16.91	17.10	17,691	+0.01(+0.03%)
Oct 20, 2006	17.08	17.12	16.96	17.10	22,680	+0.04(+0.23%)
Oct 19, 2006	16.81	17.07	16.81	17.06	36,943	+0.05(+0.29%)
Oct 18, 2006	17.05	17.07	16.77	17.01	23,547	+0.08(+0.46%)
Oct 17, 2006	16.89	17.06	16.79	16.93	26,384	-0.13(-0.74%)
Oct 16, 2006	16.91	17.06	16.83	17.06	26,447	+0.13(+0.75%)
Oct 13, 2006	16.59	17.00	16.59	16.93	17,215	+0.18(+1.08%)
Oct 12, 2006	16.68	16.85	16.60	16.75	49,348	+0.16(+0.96%)
Oct 11, 2006	16.69	16.69	16.30	16.59	25,564	-0.11(-0.66%)
Oct 10, 2006	16.54	16.70	16.40	16.70	27,941	+0.11(+0.66%)
Oct 09, 2006	16.30	16.59	16.24	16.59	5,719	+0.12(+0.70%)
Oct 06, 2006	16.42	16.53	16.31	16.47	30,742	-0.07(-0.43%)
Oct 05, 2006	16.23	16.54	16.23	16.54	21,037	+0.10(+0.60%)
Oct 04, 2006	15.98	16.46	15.98	16.45	22,269	+0.48(+3.00%)
Oct 03, 2006	15.81	16.25	15.81	15.97	26,437	+0.13(+0.80%)
Oct 02, 2006	16.11	16.34	15.84	15.84	20,026	-0.24(-1.51%)
Sep 29, 2006	16.45	16.48	16.06	16.08	21,893	-0.24(-1.45%)
Sep 28, 2006	16.43	16.47	16.28	16.32	28,279	-0.13(-0.77%)
Sep 27, 2006	16.34	16.48	16.30	16.45	19,586	+0.11(+0.67%)
Sep 26, 2006	16.45	16.50	16.27	16.34	14,483	-0.05(-0.34%)
Sep 25, 2006	15.87	16.45	15.87	16.39	18,814	+0.42(+2.65%)
Sep 22, 2006	16.18	16.31	15.86	15.97	26,204	-0.34(-2.06%)
Sep 21, 2006	16.41	16.51	16.28	16.30	22,329	-0.03(-0.20%)
Sep 20, 2006	16.12	16.35	16.04	16.34	31,471	+0.25(+1.57%)
Sep 19, 2006	15.90	16.08	15.82	16.08	19,899	+0.16(+1.00%)
Sep 18, 2006	15.89	15.97	15.79	15.92	9,470	-0.09(-0.55%)
Sep 15, 2006	16.19	16.19	15.80	16.01	95,272	-0.05(-0.34%)
Sep 14, 2006	16.15	16.27	15.99	16.07	16,926	-0.20(-1.25%)
Sep 13, 2006	16.14	16.31	15.82	16.27	25,013	+0.21(+1.30%)
Sep 12, 2006	15.93	16.25	15.75	16.06	50,836	+0.22(+1.39%)
Sep 11, 2006	15.69	16.01	15.69	15.84	8,502	-0.03(-0.21%)
Sep 08, 2006	16.03	16.03	15.77	15.87	18,919	-0.04(-0.24%)
Sep 07, 2006	16.09	16.32	15.90	15.91	29,624	-0.20(-1.23%)
Sep 06, 2006	16.44	16.53	16.11	16.11	20,837	-0.48(-2.89%)
Sep 05, 2006	16.53	16.79	16.51	16.59	9,845	+0.07(+0.40%)